Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 3104 3131 3069 3130 0 +34.88(+1.13%)
Jun 29, 2016 3043 3121 3014 3095 0 +100.55(+3.36%)
Jun 28, 2016 2995 3023 2933 2994 0 +63.04(+2.15%)
Jun 27, 2016 3000 3017 2888 2931 0 -95.53(-3.16%)
Jun 24, 2016 2999 3101 2976 3027 0 -109.55(-3.49%)
Jun 23, 2016 3199 3208 3052 3136 0 -28.00(-0.88%)
Jun 22, 2016 3189 3212 3147 3164 0 -22.35(-0.70%)
Jun 21, 2016 3183 3217 3144 3187 0 +36.38(+1.15%)
Jun 20, 2016 3162 3195 3138 3150 0 +15.23(+0.49%)
Jun 17, 2016 3133 3177 3118 3135 0 -8.61(-0.27%)
Jun 16, 2016 3126 3170 3101 3144 0 -17.66(-0.56%)
Jun 15, 2016 3188 3228 3146 3161 0 -1.75(-0.06%)
Jun 14, 2016 3290 3320 3137 3163 0 -141.83(-4.29%)
Jun 13, 2016 3384 3407 3287 3305 0 -116.71(-3.41%)
Jun 10, 2016 3440 3465 3384 3421 0 -53.65(-1.54%)
Jun 09, 2016 3429 3498 3418 3475 0 +41.96(+1.22%)
Jun 08, 2016 3411 3472 3390 3433 0 +31.07(+0.91%)
Jun 07, 2016 3300 3435 3287 3402 0 +99.29(+3.01%)
Jun 06, 2016 3279 3310 3254 3303 0 +12.91(+0.39%)
Jun 03, 2016 3316 3322 3244 3290 0 -39.56(-1.19%)
Jun 02, 2016 3331 3369 3311 3329 0 -15.88(-0.47%)
Jun 01, 2016 3337 3359 3305 3345 0 +3.61(+0.11%)
May 31, 2016 3348 3364 3308 3342 0 -6.28(-0.19%)
May 27, 2016 3348 3348 3348 3348 0 +48.75(+1.48%)
May 26, 2016 3360 3373 3280 3299 0 -62.33(-1.85%)
May 25, 2016 3382 3423 3354 3362 0 -15.09(-0.45%)
May 24, 2016 3337 3392 3326 3377 0 +50.52(+1.52%)
May 23, 2016 3337 3366 3318 3326 0 -11.59(-0.35%)
May 20, 2016 3343 3392 3320 3338 0 +8.18(+0.25%)
May 19, 2016 3372 3400 3277 3330 0 -55.67(-1.64%)
May 18, 2016 3333 3428 3321 3385 0 +39.10(+1.17%)
May 17, 2016 3341 3413 3325 3346 0 -8.92(-0.27%)
May 16, 2016 3319 3376 3284 3355 0 +43.19(+1.30%)
May 13, 2016 3297 3370 3283 3312 0 +24.20(+0.74%)
May 12, 2016 3391 3403 3260 3288 0 -91.95(-2.72%)
May 11, 2016 3424 3492 3372 3380 0 -56.77(-1.65%)
May 10, 2016 3407 3454 3386 3436 0 +40.38(+1.19%)
May 09, 2016 3364 3432 3355 3396 0 +32.81(+0.98%)
May 06, 2016 3363 3396 3280 3363 0 -19.55(-0.58%)
May 05, 2016 3396 3436 3368 3383 0 -8.20(-0.24%)
May 04, 2016 3466 3477 3372 3391 0 -105.95(-3.03%)
May 03, 2016 3551 3567 3462 3497 0 -43.89(-1.24%)
May 02, 2016 3575 3607 3525 3541 0 -27.34(-0.77%)
Apr 29, 2016 3561 3603 3493 3568 0 +9.52(+0.27%)
Apr 28, 2016 3658 3685 3548 3559 0 -106.21(-2.90%)
Apr 27, 2016 3692 3751 3642 3665 0 -28.58(-0.77%)
Apr 26, 2016 3743 3783 3631 3693 0 -25.61(-0.69%)
Apr 25, 2016 3751 3788 3705 3719 0 -33.28(-0.89%)
Apr 22, 2016 3720 3819 3673 3752 0 -68.38(-1.79%)
Apr 21, 2016 3859 3872 3727 3821 0 +2.93(+0.08%)
Apr 20, 2016 3848 3874 3813 3818 0 -19.32(-0.50%)
Apr 19, 2016 3835 3875 3800 3837 0 +10.07(+0.26%)
Apr 18, 2016 3840 3854 3783 3827 0 +10.05(+0.26%)
Apr 15, 2016 3818 3832 3757 3817 0 +22.98(+0.61%)
Apr 14, 2016 3763 3832 3744 3794 0 +56.27(+1.51%)
Apr 13, 2016 3674 3754 3650 3738 0 +107.97(+2.97%)
Apr 12, 2016 3610 3657 3590 3630 0 +23.98(+0.67%)
Apr 11, 2016 3641 3707 3603 3606 0 -14.35(-0.40%)
Apr 08, 2016 3587 3645 3559 3620 0 +51.20(+1.43%)
Apr 07, 2016 3594 3647 3537 3569 0 -27.30(-0.76%)
Apr 06, 2016 3601 3618 3540 3596 0 -5.55(-0.15%)
Apr 05, 2016 3606 3660 3584 3602 0 -30.41(-0.84%)
Apr 04, 2016 3675 3716 3606 3632 0 -53.83(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.